| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 38 | 39.6 | 38 | 38 | 38 | -0.45 (-1.17%) | 8,715 |
| 11 Jun 2019 | INR | 39 | 39.45 | 37.6 | 38.45 | 38.45 | -0.2 (-0.52%) | 2,997 |
| 10 Jun 2019 | INR | 37.75 | 39.85 | 37.75 | 38.65 | 38.65 | -0.9 (-2.28%) | 2,038 |
| 7 Jun 2019 | INR | 37.7 | 39.8 | 37.7 | 39.55 | 39.55 | +0.7 (+1.80%) | 3,861 |
| 6 Jun 2019 | INR | 38.4 | 39.9 | 38.4 | 38.85 | 38.85 | -0.65 (-1.65%) | 1,837 |
| 4 Jun 2019 | INR | 38.25 | 40.7 | 38.25 | 39.5 | 39.5 | +0.3 (+0.77%) | 3,612 |
| 3 Jun 2019 | INR | 38.1 | 39.7 | 38.1 | 39.2 | 39.2 | 0.0 (0.0%) | 2,912 |
| 31 May 2019 | INR | 39.4 | 40 | 38.45 | 39.2 | 39.2 | -0.7 (-1.75%) | 3,777 |
| 30 May 2019 | INR | 39.25 | 41.95 | 39.25 | 39.9 | 39.9 | -0.5 (-1.24%) | 8,353 |
| 29 May 2019 | INR | 41.8 | 41.95 | 40 | 40.4 | 40.4 | +0.25 (+0.62%) | 5,549 |
| 28 May 2019 | INR | 40.7 | 42.75 | 39.15 | 40.15 | 40.15 | -1.05 (-2.55%) | 57,623 |
| 27 May 2019 | INR | 42 | 42 | 40.2 | 41.2 | 41.2 | +0.25 (+0.61%) | 14,579 |
| 24 May 2019 | INR | 40 | 41 | 39.8 | 40.95 | 40.95 | +0.55 (+1.36%) | 13,630 |
| 23 May 2019 | INR | 40 | 41.3 | 38.5 | 40.4 | 40.4 | +1.05 (+2.67%) | 16,328 |
| 22 May 2019 | INR | 39.65 | 40 | 38 | 39.35 | 39.35 | +0.9 (+2.34%) | 4,557 |
| 21 May 2019 | INR | 40.05 | 40.05 | 38.2 | 38.45 | 38.45 | -1.05 (-2.66%) | 2,810 |
| 20 May 2019 | INR | 38.05 | 39.75 | 37.35 | 39.5 | 39.5 | +1.6 (+4.22%) | 11,212 |
| 17 May 2019 | INR | 37.5 | 38.3 | 36.8 | 37.9 | 37.9 | -0.15 (-0.39%) | 3,175 |
| 16 May 2019 | INR | 37.15 | 39 | 36.5 | 38.05 | 38.05 | +0.55 (+1.47%) | 5,387 |
| 15 May 2019 | INR | 39.4 | 39.4 | 37.35 | 37.5 | 37.5 | -0.7 (-1.83%) | 2,262 |
| 14 May 2019 | INR | 38.05 | 39.25 | 36.9 | 38.2 | 38.2 | -0.4 (-1.04%) | 8,781 |
| 13 May 2019 | INR | 38.7 | 40 | 38.2 | 38.6 | 38.6 | -1 (-2.53%) | 1,373 |
| 10 May 2019 | INR | 39.5 | 40.4 | 38.65 | 39.6 | 39.6 | +0.1 (+0.25%) | 2,589 |
| 9 May 2019 | INR | 40 | 41.8 | 39.2 | 39.5 | 39.5 | -1.05 (-2.59%) | 4,596 |
| 8 May 2019 | INR | 42.9 | 43.4 | 40 | 40.55 | 40.55 | -1.15 (-2.76%) | 13,457 |
| 7 May 2019 | INR | 41 | 43 | 41 | 41.7 | 41.7 | +0.2 (+0.48%) | 3,996 |
| 6 May 2019 | INR | 41.75 | 42.9 | 41.1 | 41.5 | 41.5 | +0.55 (+1.34%) | 7,726 |
| 3 May 2019 | INR | 41.2 | 41.85 | 39.2 | 40.95 | 40.95 | +0.75 (+1.87%) | 11,176 |
| 2 May 2019 | INR | 38.55 | 40.85 | 38.55 | 40.2 | 40.2 | +0.35 (+0.88%) | 11,708 |
| 30 Apr 2019 | INR | 40.5 | 40.5 | 38.5 | 39.85 | 39.85 | -0.65 (-1.60%) | 5,738 |
